Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	178.71	183.37	176.88	183.31	28,595,450	+4.89(+2.74%)
Nov 29, 2022	178.01	179.63	178.01	178.41	14,291,391	+0.52(+0.29%)
Nov 28, 2022	180.14	180.91	177.36	177.90	17,852,748	-3.66(-2.02%)
Nov 25, 2022	181.08	182.33	180.66	181.56	13,690,279	+0.38(+0.21%)
Nov 23, 2022	180.29	181.75	179.57	181.17	20,196,748	+0.47(+0.26%)
Nov 22, 2022	179.76	180.93	178.38	180.71	17,209,468	+1.91(+1.07%)
Nov 21, 2022	178.82	179.22	177.50	178.80	19,418,294	-0.94(-0.52%)
Nov 18, 2022	180.59	181.29	178.61	179.74	28,150,262	+1.15(+0.65%)
Nov 17, 2022	177.68	178.98	176.60	178.58	21,255,330	-1.67(-0.93%)
Nov 16, 2022	182.55	182.59	179.73	180.25	25,314,998	-3.23(-1.76%)
Nov 15, 2022	183.77	185.45	182.07	183.48	26,661,578	+2.68(+1.48%)
Nov 14, 2022	181.76	183.71	180.63	180.80	27,078,964	-2.04(-1.12%)
Nov 11, 2022	181.73	184.75	181.66	182.85	29,656,972	+1.49(+0.82%)
Nov 10, 2022	177.91	181.42	177.22	181.36	39,366,564	+10.52(+6.16%)
Nov 09, 2022	174.14	174.80	170.50	170.84	27,884,438	-4.82(-2.75%)
Nov 08, 2022	176.32	178.00	173.51	175.67	20,647,474	+0.07(+0.04%)
Nov 07, 2022	175.84	176.67	173.83	175.60	21,120,024	+0.79(+0.45%)
Nov 04, 2022	175.04	176.04	171.66	174.81	26,445,858	+2.33(+1.35%)
Nov 03, 2022	171.49	174.08	170.34	172.48	29,727,732	-1.16(-0.67%)
Nov 02, 2022	178.88	180.99	173.58	173.64	38,936,576	-5.96(-3.32%)
Nov 01, 2022	181.22	181.57	178.91	179.60	28,318,964	+0.24(+0.14%)
Oct 31, 2022	178.32	180.25	177.61	179.35	26,390,470	+0.17(+0.09%)
Oct 28, 2022	175.93	179.43	174.86	179.19	34,014,756	+3.98(+2.27%)
Oct 27, 2022	176.67	178.05	174.99	175.21	29,368,944	+0.04(+0.02%)
Oct 26, 2022	175.26	178.41	174.46	175.17	37,977,788	+0.86(+0.49%)
Oct 25, 2022	169.81	175.02	169.80	174.31	33,895,052	+4.63(+2.73%)
Oct 24, 2022	169.56	170.23	167.34	169.68	27,980,890	+0.72(+0.43%)
Oct 21, 2022	165.73	169.44	164.54	168.96	48,491,712	+3.59(+2.17%)
Oct 20, 2022	167.70	169.79	164.82	165.37	27,279,472	-2.13(-1.27%)
Oct 19, 2022	168.75	169.64	165.66	167.50	29,916,038	-2.90(-1.70%)
Oct 18, 2022	172.05	173.45	168.94	170.39	37,266,572	+2.00(+1.19%)
Oct 17, 2022	166.53	168.88	166.42	168.40	28,783,090	+5.20(+3.19%)
Oct 14, 2022	168.99	170.15	163.09	163.19	30,264,940	-4.49(-2.68%)
Oct 13, 2022	160.44	168.47	158.98	167.68	46,982,828	+4.05(+2.48%)
Oct 12, 2022	164.26	164.81	161.89	163.63	27,630,388	-0.45(-0.27%)
Oct 11, 2022	163.34	166.42	161.23	164.08	28,620,082	+0.05(+0.03%)
Oct 10, 2022	165.62	165.89	162.98	164.03	23,909,316	-0.92(-0.56%)
Oct 07, 2022	168.20	168.73	164.28	164.95	27,125,032	-5.00(-2.94%)
Oct 06, 2022	170.08	172.34	169.16	169.95	23,103,014	-0.96(-0.56%)
Oct 05, 2022	169.65	171.53	167.70	170.91	25,788,888	-1.27(-0.74%)
Oct 04, 2022	168.87	172.26	168.79	172.18	38,411,316	+6.56(+3.96%)
Oct 03, 2022	163.71	166.61	161.67	165.62	34,330,676	+4.28(+2.65%)
Sep 30, 2022	162.19	165.84	161.29	161.34	41,544,796	-1.18(-0.73%)
Sep 29, 2022	164.14	164.29	160.25	162.53	32,276,480	-3.73(-2.24%)
Sep 28, 2022	162.17	167.28	161.49	166.25	36,400,880	+5.10(+3.16%)
Sep 27, 2022	162.70	164.00	159.74	161.16	43,287,696	+0.55(+0.34%)
Sep 26, 2022	161.88	165.31	160.03	160.61	31,235,282	-2.23(-1.37%)
Sep 23, 2022	164.48	164.67	160.59	162.84	41,444,408	-3.97(-2.38%)
Sep 22, 2022	170.32	170.89	166.18	166.81	34,370,100	-3.84(-2.25%)
Sep 21, 2022	174.58	176.26	170.65	170.66	30,131,692	-2.65(-1.53%)
Sep 20, 2022	173.99	174.16	171.99	173.30	22,829,362	-2.39(-1.36%)
Sep 19, 2022	172.28	175.92	172.23	175.70	26,180,436	+1.49(+0.85%)
Sep 16, 2022	174.30	174.88	172.18	174.21	42,640,452	-2.57(-1.45%)
Sep 15, 2022	177.06	179.75	176.03	176.78	26,036,416	-1.29(-0.73%)
Sep 14, 2022	177.69	178.42	175.75	178.07	25,954,748	+0.69(+0.39%)
Sep 13, 2022	179.92	180.94	176.68	177.38	35,219,252	-7.22(-3.91%)
Sep 12, 2022	183.56	184.79	182.95	184.60	23,752,700	+2.21(+1.21%)
Sep 09, 2022	180.39	182.62	180.15	182.39	23,846,020	+3.59(+2.01%)
Sep 08, 2022	175.86	178.88	174.82	178.80	25,950,254	+1.48(+0.83%)
Sep 07, 2022	173.21	177.59	173.18	177.32	26,158,992	+3.78(+2.18%)
Sep 06, 2022	175.88	176.24	172.76	173.54	24,466,184	-1.73(-0.99%)
Sep 02, 2022	178.69	179.03	174.35	175.28	28,325,396	-1.37(-0.78%)
Sep 01, 2022	176.92	177.03	174.12	176.65	31,550,120	-1.95(-1.09%)
Aug 31, 2022	180.00	180.78	178.29	178.60	22,999,776	-1.09(-0.61%)
Aug 30, 2022	182.80	182.99	178.63	179.69	23,155,292	-2.55(-1.40%)
Aug 29, 2022	181.95	183.94	181.54	182.24	20,272,326	-1.69(-0.92%)
Aug 26, 2022	190.12	190.22	183.62	183.93	24,841,222	-6.25(-3.29%)
Aug 25, 2022	188.21	190.23	187.82	190.18	15,177,880	+2.91(+1.55%)
Aug 24, 2022	185.69	188.13	185.08	187.27	16,474,390	+1.42(+0.76%)
Aug 23, 2022	185.84	187.78	185.30	185.85	20,681,478	+0.30(+0.16%)
Aug 22, 2022	186.86	187.21	184.93	185.55	23,740,946	-3.90(-2.06%)
Aug 19, 2022	191.57	191.84	188.88	189.45	28,169,260	-4.16(-2.15%)
Aug 18, 2022	192.59	193.93	191.64	193.60	19,111,472	+1.27(+0.66%)
Aug 17, 2022	193.41	194.00	191.13	192.33	23,015,726	-3.29(-1.68%)
Aug 16, 2022	195.14	196.59	193.71	195.62	19,313,272	-0.08(-0.04%)
Aug 15, 2022	193.48	195.78	192.92	195.70	17,874,154	+0.69(+0.35%)
Aug 12, 2022	192.08	195.07	191.33	195.01	22,605,660	+3.90(+2.04%)
Aug 11, 2022	192.15	194.20	190.80	191.10	24,415,884	+0.71(+0.37%)
Aug 10, 2022	188.46	190.71	187.95	190.39	21,345,944	+5.28(+2.86%)
Aug 09, 2022	186.91	187.03	184.10	185.11	18,728,440	-2.56(-1.36%)
Aug 08, 2022	187.01	189.42	186.76	187.67	22,935,026	+1.97(+1.06%)
Aug 05, 2022	182.46	185.92	182.17	185.70	19,049,384	+1.41(+0.77%)
Aug 04, 2022	184.77	184.96	183.41	184.29	15,244,931	-0.39(-0.21%)
Aug 03, 2022	183.27	185.07	182.63	184.68	19,704,124	+2.68(+1.47%)
Aug 02, 2022	181.49	183.97	180.52	182.00	18,112,386	-0.18(-0.10%)
Aug 01, 2022	180.82	183.29	179.30	182.18	24,532,094	-0.07(-0.04%)
Jul 29, 2022	181.07	182.71	180.09	182.25	22,358,122	+1.28(+0.71%)
Jul 28, 2022	179.40	181.17	176.90	180.96	23,961,552	+2.45(+1.37%)
Jul 27, 2022	175.66	179.33	175.19	178.51	22,268,938	+3.97(+2.28%)
Jul 26, 2022	174.98	175.40	173.77	174.54	19,886,048	-1.08(-0.61%)
Jul 25, 2022	175.24	176.09	173.66	175.62	19,766,018	+0.91(+0.52%)
Jul 22, 2022	177.99	178.35	173.29	174.71	25,805,950	-2.83(-1.60%)
Jul 21, 2022	175.63	177.62	174.07	177.54	22,263,202	+0.91(+0.51%)
Jul 20, 2022	173.88	176.95	173.63	176.64	26,879,512	+2.72(+1.57%)
Jul 19, 2022	170.08	174.11	169.99	173.91	24,840,610	+5.93(+3.53%)
Jul 18, 2022	170.45	171.58	167.46	167.99	23,634,470	-0.48(-0.28%)
Jul 15, 2022	166.96	168.71	164.79	168.47	35,895,108	+3.44(+2.08%)
Jul 14, 2022	164.17	165.46	162.56	165.03	25,812,702	-1.71(-1.03%)
Jul 13, 2022	164.63	167.67	164.28	166.74	26,279,368	-0.15(-0.09%)
Jul 12, 2022	166.96	168.73	166.00	166.89	24,471,622	-0.57(-0.34%)
Jul 11, 2022	169.60	170.29	167.01	167.46	22,616,218	-3.44(-2.01%)
Jul 08, 2022	170.39	172.26	169.01	170.90	21,111,924	-0.02(-0.01%)
Jul 07, 2022	168.24	171.28	168.23	170.92	25,624,114	+3.95(+2.37%)
Jul 06, 2022	167.84	169.07	165.21	166.97	26,398,162	-1.25(-0.74%)
Jul 05, 2022	164.17	168.28	162.28	168.21	25,802,138	+1.38(+0.83%)
Jul 01, 2022	164.53	167.25	163.18	166.83	25,401,908	+2.00(+1.21%)
Jun 30, 2022	163.71	166.73	162.30	164.83	32,865,230	-1.29(-0.78%)
Jun 29, 2022	167.94	168.09	164.46	166.13	21,849,494	-1.70(-1.01%)
Jun 28, 2022	172.20	173.39	167.75	167.83	26,637,584	-3.21(-1.88%)
Jun 27, 2022	170.98	172.26	169.53	171.04	25,414,686	+0.63(+0.37%)
Jun 24, 2022	166.65	170.42	166.33	170.41	38,158,168	+5.12(+3.10%)
Jun 23, 2022	163.70	165.68	162.10	165.29	27,816,560	+1.96(+1.20%)
Jun 22, 2022	161.53	164.73	160.95	163.34	30,113,676	-0.31(-0.19%)
Jun 21, 2022	163.49	165.53	162.35	163.65	35,792,592	+2.88(+1.79%)
Jun 17, 2022	160.09	163.04	159.33	160.77	41,689,308	+1.25(+0.78%)
Jun 16, 2022	163.35	163.92	158.43	159.52	45,956,872	-7.75(-4.63%)
Jun 15, 2022	166.63	169.41	164.15	167.27	33,036,668	+2.41(+1.46%)
Jun 14, 2022	166.11	166.66	163.26	164.85	31,294,762	-0.80(-0.48%)
Jun 13, 2022	168.99	170.28	164.77	165.65	40,772,632	-8.17(-4.70%)
Jun 10, 2022	175.69	176.70	172.90	173.82	38,302,276	-4.85(-2.71%)
Jun 09, 2022	181.56	182.07	178.63	178.66	22,283,052	-3.78(-2.07%)
Jun 08, 2022	184.40	185.12	181.58	182.45	22,632,900	-2.86(-1.54%)
Jun 07, 2022	180.95	185.35	180.46	185.31	22,292,932	+2.94(+1.61%)
Jun 06, 2022	183.75	183.76	181.36	182.37	25,404,594	+0.79(+0.43%)
Jun 03, 2022	181.81	182.46	180.35	181.58	19,544,432	-1.65(-0.90%)
Jun 02, 2022	179.19	183.23	178.78	183.23	25,600,032	+4.37(+2.44%)
Jun 01, 2022	180.82	181.47	176.45	178.87	29,197,618	-1.02(-0.57%)
May 31, 2022	181.44	182.18	178.70	179.88	31,216,346	-2.26(-1.24%)
May 27, 2022	178.38	182.16	178.03	182.15	25,704,792	+4.78(+2.69%)
May 26, 2022	174.58	178.41	174.44	177.37	26,527,724	+3.87(+2.23%)
May 25, 2022	169.76	174.52	169.69	173.50	28,845,952	+3.07(+1.80%)
May 24, 2022	171.40	171.75	167.28	170.43	27,743,490	-2.56(-1.48%)
May 23, 2022	172.67	173.72	170.36	172.99	25,326,578	+2.07(+1.21%)
May 20, 2022	173.27	173.73	166.76	170.92	43,088,604	-0.44(-0.26%)
May 19, 2022	169.77	173.57	169.77	171.36	34,614,856	+0.28(+0.16%)
May 18, 2022	175.19	176.10	169.97	171.08	37,094,984	-6.21(-3.50%)
May 17, 2022	175.13	177.49	173.75	177.29	32,824,504	+5.26(+3.06%)
May 16, 2022	172.30	174.19	170.98	172.03	29,085,118	-0.82(-0.48%)
May 13, 2022	169.91	174.16	169.89	172.86	37,618,772	+5.31(+3.17%)
May 12, 2022	164.86	169.24	163.96	167.55	54,526,932	+1.94(+1.17%)
May 11, 2022	170.00	172.97	165.31	165.60	66,284,208	-4.22(-2.49%)
May 10, 2022	172.37	173.67	166.19	169.83	55,219,172	+0.05(+0.03%)
May 09, 2022	174.59	177.31	169.00	169.78	55,287,600	-7.46(-4.21%)
May 06, 2022	179.54	179.99	175.26	177.23	46,829,072	-3.00(-1.66%)
May 05, 2022	185.92	185.95	178.01	180.23	42,678,140	-7.62(-4.06%)
May 04, 2022	183.51	188.25	180.26	187.85	39,971,880	+4.88(+2.67%)
May 03, 2022	181.45	183.96	180.24	182.97	31,134,332	+1.55(+0.86%)
May 02, 2022	179.49	182.32	177.04	181.42	39,128,900	+1.88(+1.05%)
Apr 29, 2022	184.04	186.12	179.11	179.53	42,436,024	-5.34(-2.89%)
Apr 28, 2022	183.63	185.80	179.30	184.87	38,620,660	+3.39(+1.87%)
Apr 27, 2022	182.18	184.22	180.81	181.49	38,927,380	-0.76(-0.42%)
Apr 26, 2022	186.69	187.06	181.99	182.24	41,710,396	-5.93(-3.15%)
Apr 25, 2022	185.40	188.43	183.67	188.17	36,616,832	+1.14(+0.61%)
Apr 22, 2022	191.11	191.59	186.66	187.04	36,763,920	-4.97(-2.59%)
Apr 21, 2022	198.25	198.80	191.25	192.01	32,476,848	-4.40(-2.24%)
Apr 20, 2022	197.10	197.90	195.95	196.41	21,122,098	+0.75(+0.38%)
Apr 19, 2022	192.07	196.31	191.90	195.66	23,570,252	+3.82(+1.99%)
Apr 18, 2022	192.65	193.35	190.78	191.83	22,893,032	-1.30(-0.67%)
Apr 14, 2022	195.22	196.44	193.05	193.13	27,971,990	-1.89(-0.97%)
Apr 13, 2022	191.89	195.55	191.82	195.03	22,941,924	+3.64(+1.90%)
Apr 12, 2022	192.88	195.78	190.67	191.39	34,704,764	+0.60(+0.32%)
Apr 11, 2022	191.35	193.42	190.15	190.78	34,689,988	-1.29(-0.67%)
Apr 08, 2022	193.39	194.44	191.72	192.08	26,011,256	-1.54(-0.80%)
Apr 07, 2022	194.25	195.34	190.92	193.62	30,128,496	-0.63(-0.32%)
Apr 06, 2022	195.38	195.89	192.86	194.25	35,928,080	-2.79(-1.42%)
Apr 05, 2022	201.87	203.30	196.58	197.05	27,319,482	-4.78(-2.37%)
Apr 04, 2022	201.78	202.33	199.85	201.82	20,891,080	+0.33(+0.16%)
Apr 01, 2022	200.14	201.64	199.01	201.49	27,814,928	+2.23(+1.12%)
Mar 31, 2022	201.06	202.79	199.14	199.26	27,557,990	-2.13(-1.06%)
Mar 30, 2022	205.18	205.54	200.56	201.39	27,243,176	-4.12(-2.01%)
Mar 29, 2022	201.91	206.03	201.79	205.51	30,973,712	+5.36(+2.68%)
Mar 28, 2022	199.58	200.17	197.09	200.15	19,527,658	+0.07(+0.03%)
Mar 25, 2022	200.06	200.57	198.45	200.09	20,076,300	+0.27(+0.14%)
Mar 24, 2022	198.40	199.87	196.79	199.81	20,668,450	+2.27(+1.15%)
Mar 23, 2022	199.72	200.74	197.40	197.54	20,392,766	-3.49(-1.74%)
Mar 22, 2022	199.88	202.28	199.38	201.03	25,455,494	+2.00(+1.00%)
Mar 21, 2022	200.74	201.69	197.58	199.03	27,558,312	-1.77(-0.88%)
Mar 18, 2022	197.84	200.98	197.64	200.81	38,408,908	+2.09(+1.05%)
Mar 17, 2022	194.51	198.81	194.05	198.71	26,684,682	+3.07(+1.57%)
Mar 16, 2022	191.38	195.64	190.03	195.64	32,937,110	+5.97(+3.15%)
Mar 15, 2022	187.43	189.69	186.87	189.68	26,257,654	+2.97(+1.59%)
Mar 14, 2022	191.09	191.28	185.90	186.70	36,072,032	-3.89(-2.04%)
Mar 11, 2022	194.52	195.47	190.31	190.59	26,572,628	-3.09(-1.60%)
Mar 10, 2022	191.25	193.80	190.43	193.69	26,376,570	-0.35(-0.18%)
Mar 09, 2022	192.04	194.73	191.46	194.03	30,065,244	+5.32(+2.82%)
Mar 08, 2022	188.28	193.35	187.43	188.72	47,086,248	+1.04(+0.55%)
Mar 07, 2022	193.01	193.36	187.64	187.68	40,398,136	-4.79(-2.49%)
Mar 04, 2022	193.47	194.60	190.84	192.47	32,676,816	-3.06(-1.57%)
Mar 03, 2022	198.69	198.71	194.04	195.53	30,789,116	-2.34(-1.18%)
Mar 02, 2022	194.58	198.90	194.43	197.87	30,956,234	+4.60(+2.38%)
Mar 01, 2022	196.34	197.44	191.63	193.27	41,876,872	-3.71(-1.88%)
Feb 28, 2022	194.22	198.22	194.21	196.98	36,120,676	+0.79(+0.40%)
Feb 25, 2022	192.49	196.30	191.96	196.19	34,739,428	+4.32(+2.25%)
Feb 24, 2022	182.45	192.29	182.06	191.87	54,049,116	+4.90(+2.62%)
Feb 23, 2022	192.06	192.70	186.55	186.96	32,375,194	-3.57(-1.87%)
Feb 22, 2022	192.29	194.20	189.26	190.53	32,825,756	-2.72(-1.41%)
Feb 18, 2022				193.25	0	-1.68(-0.86%)
Feb 17, 2022	198.17	198.64	194.52	194.93	27,942,480	-5.12(-2.56%)
Feb 16, 2022	198.90	200.81	197.72	200.05	30,891,378	+0.42(+0.21%)
Feb 15, 2022	196.46	199.87	196.31	199.63	26,679,614	+5.21(+2.68%)
Feb 14, 2022	195.34	197.18	193.03	194.42	33,192,932	-0.68(-0.35%)
Feb 11, 2022	197.30	199.63	193.46	195.10	43,007,636	-2.00(-1.01%)
Feb 10, 2022	196.57	202.53	195.82	197.10	51,454,924	-3.07(-1.53%)
Feb 09, 2022	198.19	200.21	197.93	200.17	28,158,116	+3.73(+1.90%)
Feb 08, 2022	193.25	196.79	193.14	196.44	29,187,674	+3.29(+1.71%)
Feb 07, 2022	192.24	194.89	191.82	193.14	34,418,192	+0.95(+0.49%)
Feb 04, 2022	190.90	193.86	188.84	192.19	35,463,924	+0.82(+0.43%)
Feb 03, 2022	192.64		190.91	191.37	40,859,180	-3.69(-1.89%)
Feb 02, 2022	197.27	197.54	193.08	195.06	44,096,176	-1.96(-0.99%)
Feb 01, 2022	195.37	197.22	191.79	197.02	44,794,916	+2.52(+1.30%)
Jan 31, 2022	188.33	194.97		194.50	55,019,784	+5.34(+2.82%)
Jan 28, 2022	185.72	189.15	182.22	189.16	68,000,624	+3.61(+1.95%)
Jan 27, 2022	191.47	193.39	184.66	185.55	61,568,696	-4.31(-2.27%)
Jan 26, 2022	195.49	197.20	189.13	189.86	73,621,128	-2.78(-1.44%)
Jan 25, 2022	192.29	194.83	188.49	192.64	62,884,740	-2.61(-1.33%)
Jan 24, 2022	188.02	196.08	185.27	195.25	88,551,864	+4.40(+2.30%)
Jan 21, 2022	193.53	196.69	190.85	190.85	88,598,568	-3.64(-1.87%)
Jan 20, 2022	198.98	202.47	194.08	194.49	51,991,160	-4.60(-2.31%)
Jan 19, 2022	202.30	202.93	198.01	199.09	47,570,584	-2.26(-1.12%)
Jan 18, 2022	205.58	205.82	201.06	201.35	51,027,928	-6.28(-3.02%)
Jan 14, 2022				207.63	0	+0.28(+0.13%)
Jan 13, 2022	210.05	211.39	206.73	207.35	35,464,672	-1.91(-0.91%)
Jan 12, 2022	211.71	212.54	207.95	209.26	36,497,704	-1.56(-0.74%)
Jan 11, 2022	208.76	211.04	206.32	210.82	36,273,564	+2.22(+1.06%)
Jan 10, 2022	208.07	208.67	204.54	208.61	47,730,624	-0.73(-0.35%)
Jan 07, 2022	211.78	213.51	209.19	209.33	32,731,546	-2.29(-1.08%)
Jan 06, 2022	211.03	213.55	209.09	211.62	40,310,288	+1.04(+0.49%)
Jan 05, 2022	217.86	218.87	210.54	210.58	41,785,592	-7.38(-3.39%)
Jan 04, 2022	218.95	220.05	216.41	217.97	22,742,240	-0.33(-0.15%)
Jan 03, 2022	216.73	219.62	215.78	218.29	31,571,710	+2.78(+1.29%)
Dec 31, 2021	215.55	217.13	215.46	215.51	24,839,382	-0.47(-0.22%)
Dec 30, 2021	215.99	218.40	215.76	215.98	25,407,468	-0.06(-0.03%)
Dec 29, 2021	215.78	216.52	214.36	216.04	19,999,452	+0.23(+0.11%)
Dec 28, 2021	216.81	218.69	215.42	215.80	23,827,080	-1.33(-0.61%)
Dec 27, 2021	215.41	217.24	213.72	217.13	24,925,382	+2.01(+0.94%)
Dec 23, 2021	214.16	215.85	213.47	215.12	22,840,928	+1.71(+0.80%)
Dec 22, 2021	211.08	213.48	210.36	213.41	33,524,722	+2.03(+0.96%)
Dec 21, 2021	207.52	211.57	205.45	211.38	39,723,648	+6.11(+2.98%)
Dec 20, 2021	205.48	206.30	202.25	205.27	51,529,604	-3.16(-1.52%)
Dec 17, 2021	205.58	210.57	203.74	208.43	65,532,492	+1.90(+0.92%)
Dec 16, 2021	212.61	213.04	205.63	206.53	54,769,972	-2.15(-1.03%)
Dec 15, 2021	207.53	211.36	204.50	208.68	52,869,904	+1.18(+0.57%)
Dec 14, 2021	207.89	210.74	206.66	207.50	37,731,744	-1.80(-0.86%)
Dec 13, 2021	211.58	212.22	208.05	209.30	34,428,960	-3.10(-1.46%)
Dec 10, 2021	214.62	215.25	210.87	212.41	34,087,444	-0.70(-0.33%)
Dec 09, 2021	216.31	218.11	212.96	213.10	35,980,916	-4.83(-2.22%)
Dec 08, 2021	216.94	218.81	215.45	217.93	37,827,640	+1.48(+0.68%)
Dec 07, 2021	214.56	218.33	214.41	216.46	46,111,532	+4.91(+2.32%)
Dec 06, 2021	209.15	213.16	206.42	211.55	45,393,948	+4.16(+2.01%)
Dec 03, 2021	212.78	212.86	205.45	207.38	66,700,692	-4.59(-2.16%)
Dec 02, 2021	207.06	212.44	206.53	211.97	66,285,448	+5.99(+2.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.